Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.961 | 3.143 | 2.914 | 3.018 | 30,213 | -0.03(-1.14%) |
Oct 28, 2022 | 3.053 | 3.158 | 2.983 | 3.053 | 76,278 | +0.01(+0.44%) |
Oct 27, 2022 | 3.088 | 3.178 | 2.982 | 3.039 | 51,649 | -0.03(-1.02%) |
Oct 26, 2022 | 3.068 | 3.255 | 2.960 | 3.071 | 92,824 | -0.01(-0.41%) |
Oct 25, 2022 | 3.015 | 3.228 | 2.912 | 3.083 | 75,652 | +0.07(+2.27%) |
Oct 24, 2022 | 3.114 | 3.236 | 2.911 | 3.015 | 115,503 | -0.01(-0.28%) |
Oct 21, 2022 | 2.491 | 3.123 | 2.407 | 3.023 | 178,755 | +0.60(+24.85%) |
Oct 20, 2022 | 2.596 | 2.667 | 2.408 | 2.421 | 261,284 | -0.14(-5.34%) |
Oct 19, 2022 | 2.801 | 2.873 | 2.541 | 2.558 | 78,583 | -0.26(-9.09%) |
Oct 18, 2022 | 3.072 | 3.439 | 2.777 | 2.814 | 141,700 | -0.19(-6.23%) |
Oct 17, 2022 | 3.123 | 3.333 | 2.982 | 3.001 | 314,760 | +0.21(+7.38%) |
Oct 14, 2022 | 2.782 | 2.848 | 2.520 | 2.794 | 612,685 | +0.10(+3.64%) |
Oct 13, 2022 | 2.912 | 2.930 | 2.649 | 2.696 | 228,689 | -0.21(-7.10%) |
Oct 12, 2022 | 3.123 | 3.123 | 2.877 | 2.902 | 95,448 | -0.14(-4.50%) |
Oct 11, 2022 | 3.088 | 3.170 | 2.991 | 3.039 | 46,304 | -0.08(-2.55%) |
Oct 10, 2022 | 3.509 | 3.614 | 2.982 | 3.119 | 70,692 | -0.09(-2.86%) |
Oct 07, 2022 | 3.474 | 3.579 | 3.060 | 3.211 | 70,028 | -0.25(-7.34%) |
Oct 06, 2022 | 3.491 | 3.614 | 3.381 | 3.465 | 66,500 | +0.05(+1.48%) |
Oct 05, 2022 | 3.544 | 3.579 | 3.253 | 3.414 | 71,071 | -0.06(-1.64%) |
Oct 04, 2022 | 3.579 | 3.684 | 3.439 | 3.471 | 325,823 | -0.04(-1.07%) |
Oct 03, 2022 | 3.509 | 3.614 | 3.439 | 3.509 | 74,620 | +0.11(+3.09%) |
Sep 30, 2022 | 3.649 | 3.895 | 3.404 | 3.404 | 142,503 | -0.28(-7.62%) |
Sep 29, 2022 | 4.421 | 4.424 | 3.684 | 3.684 | 87,296 | -0.84(-18.60%) |
Sep 28, 2022 | 4.456 | 4.596 | 4.351 | 4.526 | 50,085 | +0.14(+3.20%) |
Sep 27, 2022 | 4.772 | 4.912 | 4.351 | 4.386 | 68,539 | -0.39(-8.09%) |
Sep 26, 2022 | 4.807 | 4.965 | 4.702 | 4.772 | 47,632 | -0.04(-0.73%) |
Sep 23, 2022 | 4.842 | 4.912 | 4.649 | 4.807 | 50,154 | -0.11(-2.14%) |
Sep 22, 2022 | 5.228 | 5.228 | 4.877 | 4.912 | 104,024 | -0.42(-7.89%) |
Sep 21, 2022 | 5.228 | 5.509 | 5.018 | 5.333 | 72,851 | +0.14(+2.70%) |
Sep 20, 2022 | 4.947 | 5.228 | 4.842 | 5.193 | 39,999 | +0.21(+4.23%) |
Sep 19, 2022 | 5.053 | 5.088 | 4.807 | 4.982 | 74,003 | -0.14(-2.74%) |
Sep 16, 2022 | 5.544 | 5.544 | 5.053 | 5.123 | 73,970 | -0.39(-7.01%) |
Sep 15, 2022 | 5.158 | 5.684 | 5.158 | 5.509 | 130,302 | +0.42(+8.28%) |
Sep 14, 2022 | 5.123 | 5.298 | 4.947 | 5.088 | 88,706 | -0.04(-0.68%) |
Sep 13, 2022 | 5.579 | 5.579 | 5.105 | 5.123 | 121,992 | -0.25(-4.58%) |
Sep 12, 2022 | 5.544 | 5.544 | 5.368 | 5.368 | 78,009 | -0.04(-0.65%) |
Sep 09, 2022 | 5.509 | 5.714 | 5.333 | 5.404 | 56,631 | -0.07(-1.28%) |
Sep 08, 2022 | 5.368 | 5.578 | 5.298 | 5.474 | 56,904 | -0.04(-0.64%) |
Sep 07, 2022 | 5.439 | 5.579 | 5.333 | 5.509 | 85,781 | +0.04(+0.64%) |
Sep 06, 2022 | 5.439 | 5.509 | 5.263 | 5.474 | 76,672 | -0.07(-1.27%) |
Sep 02, 2022 | 5.544 | 5.719 | 5.439 | 5.544 | 53,817 | -0.04(-0.63%) |
Sep 01, 2022 | 5.368 | 5.614 | 5.298 | 5.579 | 72,478 | +0.00(+0.00%) |
Aug 31, 2022 | 5.684 | 5.754 | 5.368 | 5.579 | 123,773 | -0.07(-1.24%) |
Aug 30, 2022 | 5.825 | 5.825 | 5.544 | 5.649 | 89,796 | -0.07(-1.23%) |
Aug 29, 2022 | 5.754 | 6.211 | 5.684 | 5.719 | 81,474 | -0.25(-4.12%) |
Aug 26, 2022 | 6.421 | 6.474 | 5.719 | 5.965 | 114,967 | -0.46(-7.10%) |
Aug 25, 2022 | 6.842 | 6.842 | 6.386 | 6.421 | 84,345 | -0.35(-5.18%) |
Aug 24, 2022 | 6.947 | 7.053 | 6.737 | 6.772 | 59,578 | -0.07(-1.03%) |
Aug 23, 2022 | 6.667 | 6.912 | 6.596 | 6.842 | 144,330 | +0.14(+2.09%) |
Aug 22, 2022 | 6.596 | 6.772 | 6.421 | 6.702 | 185,785 | +0.11(+1.60%) |
Aug 19, 2022 | 6.632 | 7.053 | 6.596 | 6.596 | 98,360 | -0.04(-0.53%) |
Aug 18, 2022 | 6.982 | 6.982 | 6.561 | 6.632 | 78,734 | -0.07(-1.05%) |
Aug 17, 2022 | 6.842 | 6.947 | 6.667 | 6.702 | 114,753 | -0.18(-2.55%) |
Aug 16, 2022 | 6.947 | 7.088 | 6.667 | 6.877 | 99,287 | -0.07(-1.01%) |
Aug 15, 2022 | 7.088 | 7.228 | 6.877 | 6.947 | 99,323 | -0.14(-1.98%) |
Aug 12, 2022 | 7.509 | 7.544 | 7.018 | 7.088 | 124,879 | -0.39(-5.16%) |
Aug 11, 2022 | 7.789 | 8.105 | 7.404 | 7.474 | 71,295 | -0.25(-3.18%) |
Aug 10, 2022 | 8.070 | 8.316 | 7.544 | 7.719 | 105,738 | +0.04(+0.46%) |
Aug 09, 2022 | 8.000 | 8.895 | 7.544 | 7.684 | 149,098 | -1.16(-13.10%) |
Aug 08, 2022 | 8.702 | 9.228 | 8.526 | 8.842 | 165,161 | +0.25(+2.86%) |
Aug 05, 2022 | 8.211 | 8.667 | 8.105 | 8.596 | 87,074 | +0.14(+1.66%) |
Aug 04, 2022 | 8.526 | 8.737 | 8.351 | 8.456 | 81,079 | -0.07(-0.82%) |
Aug 03, 2022 | 7.474 | 8.632 | 7.474 | 8.526 | 115,197 | +1.09(+14.62%) |
Aug 02, 2022 | 7.333 | 7.895 | 7.228 | 7.439 | 108,458 | -0.18(-2.30%) |